Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

5.380 USD -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.26 16.51 16.19 16.44 934,879 +0.62(+3.92%)
Jul 30, 2009 15.75 16.00 15.70 15.82 945,144 +0.48(+3.13%)
Jul 29, 2009 15.37 15.55 15.22 15.34 1,275,855 +0.04(+0.26%)
Jul 28, 2009 15.04 15.32 14.94 15.30 811,669 +0.73(+5.01%)
Jul 27, 2009 14.53 14.69 14.34 14.57 565,907 +0.22(+1.53%)
Jul 24, 2009 14.30 14.42 14.11 14.35 198 +0.11(+0.77%)
Jul 23, 2009 13.89 14.35 13.89 14.24 530,020 +0.37(+2.67%)
Jul 22, 2009 13.54 13.99 13.51 13.87 557,638 +0.09(+0.65%)
Jul 21, 2009 14.07 14.10 13.60 13.78 608,654 -0.24(-1.71%)
Jul 20, 2009 14.00 14.12 13.87 14.02 496,117 +0.25(+1.82%)
Jul 17, 2009 13.66 13.83 13.59 13.77 691,462 -0.14(-1.01%)
Jul 16, 2009 13.71 13.96 13.63 13.91 813,142 +0.31(+2.28%)
Jul 15, 2009 13.28 13.67 13.28 13.60 833,506 +0.89(+7.00%)
Jul 14, 2009 12.68 12.75 12.54 12.71 275,789 +0.17(+1.36%)
Jul 13, 2009 12.30 12.55 12.27 12.54 442,100 +0.45(+3.72%)
Jul 10, 2009 12.07 12.21 11.97 12.09 397,245 -0.32(-2.58%)
Jul 09, 2009 12.42 12.50 12.25 12.41 657,377 +0.29(+2.39%)
Jul 08, 2009 12.20 12.30 11.89 12.12 878,045 -0.09(-0.74%)
Jul 07, 2009 12.54 12.61 12.18 12.21 468,589 -0.16(-1.29%)
Jul 06, 2009 12.09 12.38 12.04 12.37 460,344 +0.17(+1.39%)
Jul 02, 2009 12.48 12.50 12.20 12.20 531,925 -0.56(-4.39%)
Jul 01, 2009 12.83 12.98 12.76 12.76 417,800 +0.20(+1.59%)
Jun 30, 2009 12.75 12.78 12.42 12.56 434,481 -0.17(-1.34%)
Jun 29, 2009 12.58 12.74 12.50 12.73 425,801 +0.40(+3.24%)
Jun 26, 2009 12.26 12.41 12.19 12.33 419,906 +0.00(+0.00%)
Jun 25, 2009 12.01 12.33 12.01 12.33 814,399 +0.33(+2.75%)
Jun 24, 2009 12.07 12.26 11.91 12.00 705,132 +0.31(+2.65%)
Jun 23, 2009 11.68 11.82 11.60 11.69 568,733 +0.13(+1.12%)
Jun 22, 2009 11.76 11.80 11.54 11.56 556,476 -0.42(-3.51%)
Jun 19, 2009 11.96 12.10 11.89 11.98 1,086,989 +0.39(+3.36%)
Jun 18, 2009 11.47 11.70 11.41 11.59 557,974 +0.11(+0.96%)
Jun 17, 2009 11.55 11.62 11.30 11.48 737,081 -0.08(-0.69%)
Jun 16, 2009 11.94 11.96 11.56 11.56 616,402 -0.32(-2.69%)
Jun 15, 2009 12.12 12.12 11.77 11.88 484,481 -0.55(-4.42%)
Jun 12, 2009 12.25 12.46 12.21 12.43 434,925 +0.15(+1.22%)
Jun 11, 2009 12.25 12.46 12.22 12.28 461,138 +0.19(+1.57%)
Jun 10, 2009 12.27 12.28 11.92 12.09 459,319 +0.11(+0.92%)
Jun 09, 2009 11.94 12.05 11.86 11.98 526,826 +0.15(+1.27%)
Jun 08, 2009 11.67 11.90 11.62 11.83 756,125 -0.10(-0.84%)
Jun 05, 2009 12.21 12.22 11.81 11.93 805,555 -0.14(-1.16%)
Jun 04, 2009 12.05 12.14 11.89 12.07 550,704 +0.08(+0.67%)
Jun 03, 2009 12.19 12.19 11.84 11.99 1,302,718 -0.71(-5.59%)
Jun 02, 2009 12.50 12.73 12.48 12.70 723,262 +0.33(+2.67%)
Jun 01, 2009 12.45 12.60 12.32 12.37 860,562 +0.11(+0.90%)
May 29, 2009 12.25 12.29 12.09 12.26 564,748 +0.12(+0.99%)
May 28, 2009 12.04 12.15 11.80 12.14 649,971 +0.12(+1.00%)
May 27, 2009 12.29 12.40 11.99 12.02 1,215,138 -0.20(-1.64%)
May 26, 2009 11.76 12.23 11.76 12.22 460,359 +0.33(+2.78%)
May 22, 2009 11.98 12.05 11.85 11.89 606,053 +0.14(+1.19%)
May 21, 2009 11.59 11.80 11.54 11.75 709,927 +0.06(+0.51%)
May 20, 2009 11.90 12.11 11.68 11.69 1,641,172 -0.03(-0.26%)
May 19, 2009 11.68 11.98 11.67 11.72 807,391 +0.09(+0.77%)
May 18, 2009 11.25 11.63 11.22 11.63 622,459 +0.61(+5.54%)
May 15, 2009 11.03 11.23 10.88 11.02 624,510 -0.23(-2.04%)
May 14, 2009 10.98 11.33 10.97 11.25 593,899 +0.15(+1.35%)
May 13, 2009 11.25 11.37 11.04 11.10 1,338,548 -0.77(-6.49%)
May 12, 2009 11.96 12.00 11.62 11.87 1,367,082 +0.16(+1.37%)
May 11, 2009 11.76 11.98 11.70 11.71 675,484 -0.64(-5.18%)
May 08, 2009 12.03 12.35 11.98 12.35 888,213 +0.89(+7.77%)
May 07, 2009 11.86 11.87 11.35 11.46 1,330,696 -0.19(-1.63%)
May 06, 2009 11.34 11.70 11.25 11.65 805,393 +0.37(+3.28%)
May 05, 2009 11.38 11.70 11.17 11.28 1,104,656 -0.06(-0.53%)
May 04, 2009 10.90 11.34 10.87 11.34 740,748 +0.39(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.